HD Hyundai Heavy Industries Co., Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 465,000
-15,000 (-3.13%)
At close: Mar 31, 2026
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 481,000.00 | 488,000.00 | 474,500.00 | 474,500.00 | - | -1.15% | 20,762 |
| Mar 30, 2026 | 466,000.00 | 485,000.00 | 460,500.00 | 480,000.00 | 480,000.00 | -3.71% | 226,431 |
| Mar 27, 2026 | 494,000.00 | 500,000.00 | 480,000.00 | 498,500.00 | 498,500.00 | -2.45% | 227,698 |
| Mar 26, 2026 | 529,000.00 | 529,000.00 | 509,000.00 | 511,000.00 | 511,000.00 | -2.29% | 179,100 |
| Mar 25, 2026 | 524,000.00 | 526,000.00 | 505,000.00 | 523,000.00 | 523,000.00 | 1.36% | 262,835 |
| Mar 24, 2026 | 527,000.00 | 528,000.00 | 497,000.00 | 516,000.00 | 516,000.00 | 2.79% | 194,214 |
| Mar 23, 2026 | 535,000.00 | 539,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | -10.20% | 281,459 |
| Mar 20, 2026 | 569,000.00 | 572,000.00 | 555,000.00 | 559,000.00 | 559,000.00 | -1.41% | 268,672 |
| Mar 19, 2026 | 580,000.00 | 584,000.00 | 566,000.00 | 567,000.00 | 567,000.00 | -3.90% | 173,145 |
| Mar 18, 2026 | 596,000.00 | 598,000.00 | 578,000.00 | 590,000.00 | 590,000.00 | 0.51% | 231,091 |
| Mar 17, 2026 | 587,000.00 | 596,000.00 | 583,000.00 | 587,000.00 | 587,000.00 | 0.69% | 164,714 |
| Mar 16, 2026 | 592,000.00 | 594,000.00 | 576,000.00 | 583,000.00 | 583,000.00 | -2.18% | 153,623 |
| Mar 13, 2026 | 600,000.00 | 604,000.00 | 588,000.00 | 596,000.00 | 596,000.00 | -1.32% | 187,775 |
| Mar 12, 2026 | 588,000.00 | 608,000.00 | 582,000.00 | 604,000.00 | 604,000.00 | 2.37% | 270,605 |
| Mar 11, 2026 | 595,000.00 | 611,000.00 | 585,000.00 | 590,000.00 | 590,000.00 | 1.20% | 256,643 |
| Mar 10, 2026 | 586,000.00 | 589,000.00 | 564,000.00 | 583,000.00 | 583,000.00 | 1.22% | 265,047 |
| Mar 9, 2026 | 524,000.00 | 580,000.00 | 521,000.00 | 576,000.00 | 576,000.00 | 3.97% | 362,474 |
| Mar 6, 2026 | 538,000.00 | 564,000.00 | 536,000.00 | 554,000.00 | 554,000.00 | -0.89% | 202,506 |
| Mar 5, 2026 | 560,000.00 | 565,000.00 | 545,000.00 | 559,000.00 | 559,000.00 | 9.39% | 251,920 |
| Mar 4, 2026 | 568,000.00 | 574,000.00 | 503,000.00 | 511,000.00 | 511,000.00 | -13.39% | 481,480 |
| Mar 3, 2026 | 609,000.00 | 630,000.00 | 589,000.00 | 590,000.00 | 590,000.00 | -2.16% | 414,330 |
| Feb 27, 2026 | 599,000.00 | 620,000.00 | 595,000.00 | 603,000.00 | 603,000.00 | 1.86% | 410,696 |
| Feb 26, 2026 | 590,000.00 | 592,000.00 | 578,000.00 | 592,000.00 | 592,000.00 | -0.34% | 231,458 |
| Feb 25, 2026 | 598,000.00 | 600,000.00 | 588,000.00 | 594,000.00 | 590,010.00 | -0.34% | 184,053 |
| Feb 24, 2026 | 599,000.00 | 600,000.00 | 583,000.00 | 596,000.00 | 591,996.57 | -1.81% | 281,793 |
| Feb 23, 2026 | 605,000.00 | 611,000.00 | 588,000.00 | 607,000.00 | 602,922.68 | 0.83% | 227,875 |
| Feb 20, 2026 | 584,000.00 | 605,000.00 | 570,000.00 | 602,000.00 | 597,956.26 | 4.88% | 333,710 |
| Feb 19, 2026 | 570,000.00 | 594,000.00 | 564,000.00 | 574,000.00 | 570,144.34 | 5.71% | 278,184 |
| Feb 13, 2026 | 537,000.00 | 555,000.00 | 532,000.00 | 543,000.00 | 539,352.58 | 0.74% | 280,535 |
| Feb 12, 2026 | 543,000.00 | 552,000.00 | 537,000.00 | 539,000.00 | 535,379.44 | 0.37% | 246,531 |
| Feb 11, 2026 | 538,000.00 | 543,000.00 | 529,000.00 | 537,000.00 | 533,392.88 | 0.56% | 184,457 |
| Feb 10, 2026 | 547,000.00 | 551,000.00 | 525,000.00 | 534,000.00 | 530,413.03 | -1.11% | 379,930 |
| Feb 9, 2026 | 560,000.00 | 561,000.00 | 532,000.00 | 540,000.00 | 536,372.73 | 0.19% | 207,410 |
| Feb 6, 2026 | 531,000.00 | 540,000.00 | 513,000.00 | 539,000.00 | 535,379.44 | -2.00% | 194,693 |
| Feb 5, 2026 | 578,000.00 | 585,000.00 | 546,000.00 | 550,000.00 | 546,305.56 | -5.66% | 263,577 |
| Feb 4, 2026 | 592,000.00 | 593,000.00 | 579,000.00 | 583,000.00 | 579,083.89 | 0.17% | 148,346 |
| Feb 3, 2026 | 569,000.00 | 582,000.00 | 556,000.00 | 582,000.00 | 578,090.61 | 6.01% | 204,407 |
| Feb 2, 2026 | 574,000.00 | 579,000.00 | 543,000.00 | 549,000.00 | 545,312.27 | -4.52% | 231,997 |
| Jan 30, 2026 | 587,000.00 | 594,000.00 | 575,000.00 | 575,000.00 | 571,137.63 | -2.21% | 203,434 |
| Jan 29, 2026 | 584,000.00 | 595,000.00 | 572,000.00 | 588,000.00 | 584,050.30 | 0.34% | 313,979 |
| Jan 28, 2026 | 594,000.00 | 596,000.00 | 581,000.00 | 586,000.00 | 582,063.74 | -0.34% | 266,379 |
| Jan 27, 2026 | 612,000.00 | 613,000.00 | 571,000.00 | 588,000.00 | 584,050.30 | -2.81% | 449,651 |
| Jan 26, 2026 | 620,000.00 | 626,000.00 | 599,000.00 | 605,000.00 | 600,936.11 | -3.51% | 212,615 |
| Jan 23, 2026 | 620,000.00 | 639,000.00 | 617,000.00 | 627,000.00 | 622,788.33 | 2.28% | 199,771 |
| Jan 22, 2026 | 628,000.00 | 631,000.00 | 606,000.00 | 613,000.00 | 608,882.37 | -2.85% | 233,220 |
| Jan 21, 2026 | 621,000.00 | 632,000.00 | 615,000.00 | 631,000.00 | 626,761.46 | -1.56% | 196,439 |
| Jan 20, 2026 | 642,000.00 | 652,000.00 | 628,000.00 | 641,000.00 | 636,694.29 | -1.08% | 187,350 |
| Jan 19, 2026 | 632,000.00 | 650,000.00 | 626,000.00 | 648,000.00 | 643,647.27 | 4.18% | 217,458 |
| Jan 16, 2026 | 631,000.00 | 631,000.00 | 613,000.00 | 622,000.00 | 617,821.92 | -1.43% | 186,432 |
| Jan 15, 2026 | 633,000.00 | 642,000.00 | 623,000.00 | 631,000.00 | 626,761.46 | 2.60% | 251,843 |